Skip to main content
logo
Capgemini SE (CGEMY)
OTCMKTS · Delayed Price · Currency is USD
24.40
-0.30 (-1.21%)
Sep 8, 2026, 3:59 PM EST

CGEMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202624.5424.5824.0824.4024.40-1.21%186,067
Sep 4, 202625.0925.0924.6924.7024.70-3.48%95,047
Sep 3, 202625.2125.6125.2125.5925.595.14%102,463
Sep 2, 202624.3824.5924.2024.3424.34-0.90%82,537
Sep 1, 202624.5524.7324.3924.5624.56-1.48%218,107
Aug 31, 202625.3525.3924.9024.9324.93-1.38%91,726
Aug 28, 202625.0825.4525.0825.2825.28-0.86%131,781
Aug 27, 202625.1925.5925.1625.5025.502.84%366,639
Aug 26, 202624.7324.9124.5924.8024.80-2.84%65,862
Aug 25, 202625.2125.6525.2125.5225.52-1.58%182,313
Aug 24, 202625.6826.0225.6825.9325.930.08%175,392
Aug 21, 202625.5025.9925.4625.9125.911.49%75,738
Aug 20, 202625.4525.5725.1425.5325.53-0.58%95,490
Aug 19, 202624.7025.7324.7025.6825.683.57%87,352
Aug 18, 202624.7625.0724.7124.8024.801.04%123,883
Aug 17, 202624.8224.9124.4824.5424.54-1.72%235,082
Aug 14, 202625.3725.3724.8324.9724.970.44%119,750
Aug 13, 202624.4524.9724.3124.8624.862.01%132,550
Aug 12, 202624.4224.6624.2924.3724.37-3.49%61,677
Aug 11, 202624.9325.4924.8625.2525.251.28%87,904
Aug 10, 202624.6124.9624.6124.9324.93-1.07%111,965
Aug 7, 202625.1425.3625.1225.2025.200.44%88,672
Aug 6, 202624.8425.1424.6525.0925.09-0.36%68,701
Aug 5, 202625.3125.3725.0725.1825.181.29%65,766
Aug 4, 202624.6124.8824.5424.8624.860.77%152,650
Aug 3, 202625.0025.2424.5024.6724.673.74%107,818
Jul 31, 202624.0024.1023.5423.7823.780.98%78,675
Jul 30, 202623.7523.8723.4523.5523.55-3.56%114,480
Jul 29, 202624.2924.7324.1324.4224.425.71%175,129
Jul 28, 202622.3423.1922.3223.1023.106.30%236,695
Jul 27, 202621.4321.7321.3821.7321.736.81%414,988
Jul 24, 202620.0620.4320.0520.3520.353.85%392,656
Jul 23, 202619.9519.9819.4219.5919.59-2.51%222,695
Jul 22, 202620.5920.5920.0820.1020.10-1.78%97,109
Jul 21, 202620.2520.6020.2420.4620.46-1.96%739,087
Jul 20, 202620.8120.9120.4720.8720.87-0.19%1,386,080
Jul 17, 202621.0021.1120.6920.9120.910.29%363,468
Jul 16, 202621.0721.0720.6120.8520.85-1.88%202,793
Jul 15, 202620.9521.4920.9521.2521.253.96%180,433
Jul 14, 202620.1820.6020.1620.4420.44-1.49%236,210
Jul 13, 202620.5420.9620.5420.7520.752.57%322,575
Jul 10, 202620.4520.4720.1720.2320.23-0.78%717,181
Jul 9, 202620.0620.4920.0020.3920.39-1.26%1,538,128
Jul 8, 202620.6820.7320.5620.6520.65-3.01%1,051,844
Jul 7, 202621.5021.5121.2421.2921.290.42%443,830
Jul 6, 202620.9621.2320.8321.2021.201.51%591,988
Jul 2, 202620.6720.9820.6720.8920.891.73%361,031
Jul 1, 202620.1920.6520.1420.5320.532.09%129,661
Jun 30, 202619.8820.1219.7820.1120.11-2.57%393,401
Jun 29, 202620.6320.7120.4920.6420.641.18%363,752